ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
377480/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250318,161228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17950,-250,5,-1.37,1605308730,89153,76.54,18300,18470,17840,23650,12740,18200,18006.37,0.31,0,-4756,18900,18550,18340,17990,17780,18445,17885,33,5450,500,13100,10,1,6682711,1200,-19.88,5.49,12,1.33,-903.00,3271.00,29100,20240315,-38.32,9900,20240805,81.31,28900,-37.89,20250211,16100,11.49,20250311,28900,-37.89,20250211,9900,81.31,20240805,0.05,N,377480,500,33 억,,20985,N,N,2,N,00,N
20250318,151233,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17960,-240,5,-1.32,1557077410,86465,74.23,18300,18470,17840,23650,12740,18200,18008.18,0.31,0,-4994,18900,18550,18340,17990,17780,18445,17885,33,5450,500,13100,10,1,6682711,1200,-19.89,5.49,12,1.29,-903.00,3271.00,29100,20240315,-38.28,9900,20240805,81.41,28900,-37.85,20250211,16100,11.55,20250311,28900,-37.85,20250211,9900,81.41,20240805,0.05,N,377480,500,33 억,,20985,N,N,2,N,00,N
20250318,141230,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17910,-290,5,-1.59,1402680550,77847,66.83,18300,18470,17840,23650,12740,18200,18018.43,0.31,0,-4453,18900,18550,18340,17990,17780,18445,17885,33,5450,500,13100,10,1,6682711,1197,-19.83,5.48,12,1.16,-903.00,3271.00,29100,20240315,-38.45,9900,20240805,80.91,28900,-38.03,20250211,16100,11.24,20250311,28900,-38.03,20250211,9900,80.91,20240805,0.05,N,377480,500,33 억,,20985,N,N,2,N,00,N
20250318,131230,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17910,-290,5,-1.59,1288277195,71459,61.35,18300,18470,17840,23650,12740,18200,18028.20,0.31,0,-4550,18900,18550,18340,17990,17780,18445,17885,33,5450,500,13100,10,1,6682711,1197,-19.83,5.48,12,1.07,-903.00,3271.00,29100,20240315,-38.45,9900,20240805,80.91,28900,-38.03,20250211,16100,11.24,20250311,28900,-38.03,20250211,9900,80.91,20240805,0.05,N,377480,500,33 억,,20985,N,N,2,N,00,N
20250318,121232,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17920,-280,5,-1.54,1202622705,66680,57.25,18300,18470,17840,23650,12740,18200,18035.73,0.31,0,-4584,18900,18550,18340,17990,17780,18445,17885,33,5450,500,13100,10,1,6682711,1198,-19.84,5.48,12,1.00,-903.00,3271.00,29100,20240315,-38.42,9900,20240805,81.01,28900,-37.99,20250211,16100,11.30,20250311,28900,-37.99,20250211,9900,81.01,20240805,0.05,N,377480,500,33 억,,20985,N,N,2,N,00,N
20250318,111230,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17940,-260,5,-1.43,1091741185,60500,51.94,18300,18470,17840,23650,12740,18200,18045.31,0.31,0,-5582,18900,18550,18340,17990,17780,18445,17885,33,5450,500,13100,10,1,6682711,1199,-19.87,5.48,12,0.91,-903.00,3271.00,29100,20240315,-38.35,9900,20240805,81.21,28900,-37.92,20250211,16100,11.43,20250311,28900,-37.92,20250211,9900,81.21,20240805,0.05,N,377480,500,33 억,,20985,N,N,2,N,00,N
20250318,101233,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17980,-220,5,-1.21,923555505,51124,43.89,18300,18470,17840,23650,12740,18200,18065.01,0.31,0,-6643,18900,18550,18340,17990,17780,18445,17885,33,5450,500,13100,10,1,6682711,1202,-19.91,5.50,12,0.77,-903.00,3271.00,29100,20240315,-38.21,9900,20240805,81.62,28900,-37.79,20250211,16100,11.68,20250311,28900,-37.79,20250211,9900,81.62,20240805,0.05,N,377480,500,33 억,,20985,N,N,2,N,00,N
20250318,091235,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18040,-160,5,-0.88,296796010,16310,14.00,18300,18470,18020,23650,12740,18200,18197.18,0.31,0,-4542,18900,18550,18340,17990,17780,18445,17885,33,5450,500,13100,10,1,6682711,1206,-19.98,5.52,12,0.24,-903.00,3271.00,29100,20240315,-38.01,9900,20240805,82.22,28900,-37.58,20250211,16100,12.05,20250311,28900,-37.58,20250211,9900,82.22,20240805,0.05,N,377480,500,33 억,,20985,N,N,2,N,00,N
20250317,161227,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18200,-370,5,-1.99,2103141420,115051,60.14,18660,18690,18130,24100,13000,18570,18280.20,0.49,0,-11056,19850,19210,18360,17720,16870,19530,18040,33,5530,500,13370,10,1,6682711,1216,-20.16,5.56,12,1.72,-903.00,3271.00,29100,20240315,-37.46,9900,20240805,83.84,28900,-37.02,20250211,16100,13.04,20250311,28900,-37.02,20250211,9900,83.84,20240805,0.06,N,377480,500,33 억,,32480,N,N,2,N,00,N
20250317,151226,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18190,-380,5,-2.05,2046390090,111933,58.51,18660,18690,18130,24100,13000,18570,18282.28,0.49,0,-10654,19850,19210,18360,17720,16870,19530,18040,33,5530,500,13370,10,1,6682711,1216,-20.14,5.56,12,1.67,-903.00,3271.00,29100,20240315,-37.49,9900,20240805,83.74,28900,-37.06,20250211,16100,12.98,20250311,28900,-37.06,20250211,9900,83.74,20240805,0.06,N,377480,500,33 억,,32480,N,N,21,N,00,N
20250317,141228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18240,-330,5,-1.78,1816478960,99315,51.91,18660,18690,18130,24100,13000,18570,18290.08,0.49,0,-8554,19850,19210,18360,17720,16870,19530,18040,33,5530,500,13370,10,1,6682711,1219,-20.20,5.58,12,1.49,-903.00,3271.00,29100,20240315,-37.32,9900,20240805,84.24,28900,-36.89,20250211,16100,13.29,20250311,28900,-36.89,20250211,9900,84.24,20240805,0.06,N,377480,500,33 억,,32480,N,N,21,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250318 161228 57 100.00 KOSDAQ IT 서비스 N N N N N 17950 -250 5 -1.37 1605308730 89153 76.54 18300 18470 17840 23650 12740 18200 18006.37 0.31 0 -4756 18900 18550 18340 17990 17780 18445 17885 33 5450 500 13100 10 1 6682711 1200 -19.88 5.49 12 1.33 -903.00 3271.00 29100 20240315 -38.32 9900 20240805 81.31 28900 -37.89 20250211 16100 11.49 20250311 28900 -37.89 20250211 9900 81.31 20240805 0.05 N 377480 500 33 억 20985 N N 2 N 00 N
3 20250318 151233 57 100.00 KOSDAQ IT 서비스 N N N N N 17960 -240 5 -1.32 1557077410 86465 74.23 18300 18470 17840 23650 12740 18200 18008.18 0.31 0 -4994 18900 18550 18340 17990 17780 18445 17885 33 5450 500 13100 10 1 6682711 1200 -19.89 5.49 12 1.29 -903.00 3271.00 29100 20240315 -38.28 9900 20240805 81.41 28900 -37.85 20250211 16100 11.55 20250311 28900 -37.85 20250211 9900 81.41 20240805 0.05 N 377480 500 33 억 20985 N N 2 N 00 N
4 20250318 141230 57 100.00 KOSDAQ IT 서비스 N N N N N 17910 -290 5 -1.59 1402680550 77847 66.83 18300 18470 17840 23650 12740 18200 18018.43 0.31 0 -4453 18900 18550 18340 17990 17780 18445 17885 33 5450 500 13100 10 1 6682711 1197 -19.83 5.48 12 1.16 -903.00 3271.00 29100 20240315 -38.45 9900 20240805 80.91 28900 -38.03 20250211 16100 11.24 20250311 28900 -38.03 20250211 9900 80.91 20240805 0.05 N 377480 500 33 억 20985 N N 2 N 00 N
5 20250318 131230 57 100.00 KOSDAQ IT 서비스 N N N N N 17910 -290 5 -1.59 1288277195 71459 61.35 18300 18470 17840 23650 12740 18200 18028.20 0.31 0 -4550 18900 18550 18340 17990 17780 18445 17885 33 5450 500 13100 10 1 6682711 1197 -19.83 5.48 12 1.07 -903.00 3271.00 29100 20240315 -38.45 9900 20240805 80.91 28900 -38.03 20250211 16100 11.24 20250311 28900 -38.03 20250211 9900 80.91 20240805 0.05 N 377480 500 33 억 20985 N N 2 N 00 N
6 20250318 121232 57 100.00 KOSDAQ IT 서비스 N N N N N 17920 -280 5 -1.54 1202622705 66680 57.25 18300 18470 17840 23650 12740 18200 18035.73 0.31 0 -4584 18900 18550 18340 17990 17780 18445 17885 33 5450 500 13100 10 1 6682711 1198 -19.84 5.48 12 1.00 -903.00 3271.00 29100 20240315 -38.42 9900 20240805 81.01 28900 -37.99 20250211 16100 11.30 20250311 28900 -37.99 20250211 9900 81.01 20240805 0.05 N 377480 500 33 억 20985 N N 2 N 00 N
7 20250318 111230 57 100.00 KOSDAQ IT 서비스 N N N N N 17940 -260 5 -1.43 1091741185 60500 51.94 18300 18470 17840 23650 12740 18200 18045.31 0.31 0 -5582 18900 18550 18340 17990 17780 18445 17885 33 5450 500 13100 10 1 6682711 1199 -19.87 5.48 12 0.91 -903.00 3271.00 29100 20240315 -38.35 9900 20240805 81.21 28900 -37.92 20250211 16100 11.43 20250311 28900 -37.92 20250211 9900 81.21 20240805 0.05 N 377480 500 33 억 20985 N N 2 N 00 N
8 20250318 101233 57 100.00 KOSDAQ IT 서비스 N N N N N 17980 -220 5 -1.21 923555505 51124 43.89 18300 18470 17840 23650 12740 18200 18065.01 0.31 0 -6643 18900 18550 18340 17990 17780 18445 17885 33 5450 500 13100 10 1 6682711 1202 -19.91 5.50 12 0.77 -903.00 3271.00 29100 20240315 -38.21 9900 20240805 81.62 28900 -37.79 20250211 16100 11.68 20250311 28900 -37.79 20250211 9900 81.62 20240805 0.05 N 377480 500 33 억 20985 N N 2 N 00 N
9 20250318 091235 57 100.00 KOSDAQ IT 서비스 N N N N N 18040 -160 5 -0.88 296796010 16310 14.00 18300 18470 18020 23650 12740 18200 18197.18 0.31 0 -4542 18900 18550 18340 17990 17780 18445 17885 33 5450 500 13100 10 1 6682711 1206 -19.98 5.52 12 0.24 -903.00 3271.00 29100 20240315 -38.01 9900 20240805 82.22 28900 -37.58 20250211 16100 12.05 20250311 28900 -37.58 20250211 9900 82.22 20240805 0.05 N 377480 500 33 억 20985 N N 2 N 00 N
10 20250317 161227 57 100.00 KOSDAQ IT 서비스 N N N N N 18200 -370 5 -1.99 2103141420 115051 60.14 18660 18690 18130 24100 13000 18570 18280.20 0.49 0 -11056 19850 19210 18360 17720 16870 19530 18040 33 5530 500 13370 10 1 6682711 1216 -20.16 5.56 12 1.72 -903.00 3271.00 29100 20240315 -37.46 9900 20240805 83.84 28900 -37.02 20250211 16100 13.04 20250311 28900 -37.02 20250211 9900 83.84 20240805 0.06 N 377480 500 33 억 32480 N N 2 N 00 N
11 20250317 151226 57 100.00 KOSDAQ IT 서비스 N N N N N 18190 -380 5 -2.05 2046390090 111933 58.51 18660 18690 18130 24100 13000 18570 18282.28 0.49 0 -10654 19850 19210 18360 17720 16870 19530 18040 33 5530 500 13370 10 1 6682711 1216 -20.14 5.56 12 1.67 -903.00 3271.00 29100 20240315 -37.49 9900 20240805 83.74 28900 -37.06 20250211 16100 12.98 20250311 28900 -37.06 20250211 9900 83.74 20240805 0.06 N 377480 500 33 억 32480 N N 21 N 00 N
12 20250317 141228 57 100.00 KOSDAQ IT 서비스 N N N N N 18240 -330 5 -1.78 1816478960 99315 51.91 18660 18690 18130 24100 13000 18570 18290.08 0.49 0 -8554 19850 19210 18360 17720 16870 19530 18040 33 5530 500 13370 10 1 6682711 1219 -20.20 5.58 12 1.49 -903.00 3271.00 29100 20240315 -37.32 9900 20240805 84.24 28900 -36.89 20250211 16100 13.29 20250311 28900 -36.89 20250211 9900 84.24 20240805 0.06 N 377480 500 33 억 32480 N N 21 N 00 N